- 7701
- 2026/10/01
- 時価
- 1兆1830億円
- PER 予
- 19.57倍
- 2010年以降
- 12.81-38.26倍
（2010-2026年） - PBR
- 2.01倍
- 2010年以降
- 0.82-4.29倍
（2010-2026年） - 配当 予
- 1.75%
- ROE 予
- 10.26%
- ROA 予
- 8.08%
- 資料
- Link
- CSV,JSON
島津製作所（7701）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,056
- 始値
- 4,024
- 高値
- 4,041
- 安値
- 3,957
- 終値 -1.48%
- 3,996
- 出来高 -23.56%
- 1,093,600
乖離率
- 株価（5日）
移動平均値 - -0.67%
4,023 - 株価（25日）
移動平均値 - +1.4%
3,941 - 出来高（5日）
移動平均値 - +1.24%
1,080,220
2026/05/08～2026/10/01
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/01 | 4,024 | 4,041 | 3,957 | 3,996 | -1.48% | 1,093,600 | - | +1.4% | - | - |
| 09/30 | 4,018 | 4,085 | 4,018 | 4,056 | +0.95% | 1,430,600 | - | +2.81% | - | - |
| 09/29 | 3,999 | 4,044 | 3,979 | 4,018 | +0.2% | 854,800 | - | +1.8% | - | - |
| 09/28 | 4,049 | 4,064 | 4,006 | 4,010 | -0.59% | 1,164,400 | - | +1.49% | - | - |
| 09/25 | 3,977 | 4,044 | 3,957 | 4,034 | +1.82% | 857,700 | - | +2.13% | - | - |
| 09/24 | 3,950 | 4,018 | 3,930 | 3,962 | +0.87% | 959,500 | - | +0.25% | - | - |
| 09/18 | 3,900 | 3,935 | 3,883 | 3,928 | +1.21% | 1,900,200 | - | -0.81% | - | - |
| 09/17 | 3,850 | 3,892 | 3,835 | 3,881 | +1.25% | 729,700 | - | -2.27% | - | - |
| 09/16 | 3,811 | 3,852 | 3,776 | 3,833 | +1.4% | 1,060,200 | - | -3.86% | - | - |
| 09/15 | 3,773 | 3,828 | 3,756 | 3,780 | -1.59% | 1,309,000 | - | -5.57% | - | - |
| 09/14 | 3,750 | 3,867 | 3,735 | 3,841 | +2.65% | 1,415,800 | - | -4.38% | - | - |
| 09/11 | 3,721 | 3,742 | 3,675 | 3,742 | -0.43% | 1,424,100 | - | -7.05% | - | - |
| 09/10 | 3,750 | 3,759 | 3,701 | 3,758 | -0.11% | 1,041,900 | - | -7.03% | - | - |
| 09/09 | 3,766 | 3,810 | 3,762 | 3,762 | -0.11% | 1,141,300 | - | -7.25% | - | - |
| 09/08 | 3,827 | 3,846 | 3,756 | 3,766 | -2.11% | 1,071,200 | - | -7.42% | - | - |
| 09/07 | 3,871 | 3,924 | 3,847 | 3,847 | +0.03% | 1,020,500 | - | -5.66% | - | - |
| 09/04 | 3,905 | 3,924 | 3,826 | 3,846 | -1.26% | 894,700 | - | -5.92% | - | - |
| 09/03 | 3,940 | 3,951 | 3,895 | 3,895 | -1.19% | 723,900 | - | -4.98% | - | - |
| 09/02 | 4,000 | 4,016 | 3,932 | 3,942 | -2.81% | 697,100 | - | -4.04% | - | - |
| 09/01 | 4,126 | 4,131 | 4,033 | 4,056 | -1.15% | 830,300 | - | -1.46% | - | - |
| 08/31 | 4,083 | 4,124 | 4,081 | 4,103 | -0.65% | 873,300 | - | -0.53% | - | - |
| 08/28 | 4,097 | 4,158 | 4,091 | 4,130 | +0.73% | 672,700 | - | +0.07% | - | - |
| 08/27 | 4,110 | 4,146 | 4,075 | 4,100 | -0.24% | 613,300 | - | -0.61% | - | - |
| 08/26 | 4,122 | 4,132 | 4,091 | 4,110 | -0.22% | 424,600 | - | -0.32% | - | - |
| 08/25 | 4,165 | 4,165 | 4,092 | 4,119 | +0.1% | 379,800 | - | -0.1% | - | - |
| 08/24 | 4,118 | 4,142 | 4,099 | 4,115 | +0.15% | 530,400 | - | -0.27% | - | - |
| 08/21 | 4,125 | 4,140 | 4,076 | 4,109 | +0.22% | 728,900 | - | -0.48% | - | - |
| 08/20 | 4,011 | 4,117 | 4,006 | 4,100 | +2.99% | 776,000 | - | -0.85% | - | - |
| 08/19 | 4,042 | 4,053 | 3,967 | 3,981 | -2.71% | 810,900 | - | -3.84% | - | - |
| 08/18 | 4,126 | 4,156 | 4,091 | 4,092 | -1.54% | 776,000 | - | -1.33% | - | - |
| 08/17 | 4,222 | 4,222 | 4,127 | 4,156 | -1.54% | 641,600 | - | +0.17% | - | - |
| 08/14 | 4,224 | 4,271 | 4,215 | 4,221 | -1.05% | 772,600 | - | +1.88% | - | - |
| 08/13 | 4,250 | 4,266 | 4,198 | 4,266 | +0.92% | 946,800 | - | +3.19% | - | - |
| 08/12 | 4,189 | 4,227 | 4,151 | 4,227 | +2.37% | 1,099,500 | - | +2.45% | - | - |
| 08/10 | 4,056 | 4,140 | 4,031 | 4,129 | +1.25% | 1,464,700 | - | +0.19% | - | - |
| 08/07 | 4,072 | 4,097 | 3,850 | 4,078 | -1.55% | 2,350,800 | - | -1.04% | - | - |
| 08/06 | 4,110 | 4,189 | 4,095 | 4,142 | +0.75% | 988,800 | - | +0.44% | - | - |
| 08/05 | 4,125 | 4,134 | 4,069 | 4,111 | +1.01% | 828,000 | - | -0.24% | - | - |
| 08/04 | 4,010 | 4,073 | 4,001 | 4,070 | +1.5% | 699,800 | - | -1.24% | - | - |
| 08/03 | 4,031 | 4,049 | 3,909 | 4,010 | -2.05% | 857,300 | - | -2.69% | - | - |
| 07/31 | 4,165 | 4,172 | 4,083 | 4,094 | -0.68% | 777,200 | - | -0.68% | - | - |
| 07/30 | 4,122 | 4,166 | 4,086 | 4,122 | -0.17% | 785,000 | - | +0.17% | - | - |
| 07/29 | 4,163 | 4,171 | 4,104 | 4,129 | -0.22% | 906,300 | - | +0.63% | - | - |
| 07/28 | 4,234 | 4,254 | 4,129 | 4,138 | -3.18% | 951,600 | - | +1.17% | - | - |
| 07/27 | 4,163 | 4,292 | 4,163 | 4,274 | +2.64% | 995,600 | - | +4.78% | - | - |
| 07/24 | 4,066 | 4,208 | 4,064 | 4,164 | +2.49% | 1,092,700 | - | +2.51% | - | - |
| 07/23 | 4,073 | 4,123 | 4,063 | 4,063 | +0.12% | 717,500 | - | +0.37% | - | - |
| 07/22 | 4,080 | 4,113 | 4,056 | 4,058 | -1.34% | 905,500 | - | +0.5% | - | - |
| 07/21 | 4,192 | 4,194 | 4,084 | 4,113 | -1.6% | 1,253,500 | - | +2.16% | - | - |
| 07/17 | 4,185 | 4,197 | 4,107 | 4,180 | -0.55% | 815,400 | - | +4.19% | - | - |
| 07/16 | 4,191 | 4,242 | 4,177 | 4,203 | -1.36% | 773,100 | - | +5.26% | - | - |
| 07/15 | 4,240 | 4,355 | 4,221 | 4,261 | +1.07% | 1,145,900 | - | +7.17% | - | - |
| 07/14 | 4,205 | 4,284 | 4,148 | 4,216 | +1.1% | 1,471,700 | - | +6.55% | - | - |
| 07/13 | 4,175 | 4,185 | 4,113 | 4,170 | +0.72% | 1,054,100 | - | +5.81% | - | - |
| 07/10 | 4,069 | 4,194 | 4,041 | 4,140 | +3.5% | 1,229,300 | - | +5.45% | - | - |
| 07/09 | 3,999 | 4,009 | 3,971 | 4,000 | +0.4% | 550,800 | - | +2.15% | - | - |
| 07/08 | 3,998 | 4,031 | 3,982 | 3,984 | -2.06% | 620,400 | - | +1.68% | - | - |
| 07/07 | 4,062 | 4,099 | 4,048 | 4,068 | -0.8% | 803,000 | - | +3.75% | - | - |
| 07/06 | 4,158 | 4,159 | 4,046 | 4,101 | -1.01% | 852,200 | - | +4.75% | - | - |
| 07/03 | 4,149 | 4,158 | 4,092 | 4,143 | +0.19% | 960,300 | - | +6.01% | - | - |
| 07/02 | 4,036 | 4,165 | 4,011 | 4,135 | +1.52% | 1,243,100 | - | +6.19% | - | - |
| 07/01 | 4,127 | 4,147 | 4,003 | 4,073 | -1.04% | 1,152,200 | - | +5% | - | - |
| 06/30 | 4,100 | 4,155 | 4,038 | 4,116 | +1.28% | 1,585,800 | - | +6.44% | - | - |
| 06/29 | 4,048 | 4,092 | 3,998 | 4,064 | +0.4% | 1,515,500 | - | +5.39% | - | - |
| 06/26 | 3,919 | 4,048 | 3,895 | 4,048 | +3.29% | 1,663,600 | - | +5.2% | - | - |
| 06/25 | 3,877 | 3,939 | 3,834 | 3,919 | +2.83% | 1,255,000 | - | +2.19% | - | - |
| 06/24 | 3,795 | 3,864 | 3,781 | 3,811 | +0.03% | 1,227,100 | - | -0.39% | - | - |
| 06/23 | 3,848 | 3,861 | 3,795 | 3,810 | -1.58% | 1,136,100 | - | -0.18% | - | - |
| 06/22 | 3,828 | 3,922 | 3,820 | 3,871 | +1.12% | 880,600 | - | +1.63% | - | - |
| 06/19 | 3,868 | 3,876 | 3,786 | 3,828 | -0.16% | 1,570,900 | - | +0.79% | - | - |
| 06/18 | 3,830 | 3,870 | 3,812 | 3,834 | +0.68% | 1,020,800 | - | +1.29% | - | - |
| 06/17 | 3,772 | 3,825 | 3,726 | 3,808 | +1.12% | 1,017,200 | - | +0.98% | - | - |
| 06/16 | 3,741 | 3,770 | 3,678 | 3,766 | +0.21% | 1,299,900 | - | +0.19% | - | - |
| 06/15 | 3,780 | 3,788 | 3,727 | 3,758 | +1.29% | 973,900 | - | +0.08% | - | - |
| 06/12 | 3,836 | 3,895 | 3,701 | 3,710 | -1.49% | 1,741,200 | - | -1.25% | - | - |
| 06/11 | 3,720 | 3,795 | 3,720 | 3,766 | -0.42% | 1,801,300 | - | +0.08% | - | - |
| 06/10 | 3,785 | 3,808 | 3,727 | 3,782 | -0.87% | 1,554,400 | - | +0.42% | - | - |
| 06/09 | 3,820 | 3,850 | 3,758 | 3,815 | +0.55% | 2,158,700 | - | +1.46% | - | - |
| 06/08 | 3,746 | 3,912 | 3,746 | 3,794 | -2.37% | 2,462,000 | - | +1.09% | - | - |
| 06/05 | 4,040 | 4,107 | 3,862 | 3,886 | -4.21% | 2,942,400 | - | +3.71% | - | - |
| 06/04 | 4,021 | 4,239 | 4,009 | 4,057 | +0.12% | 3,428,200 | - | +8.59% | - | - |
| 06/03 | 3,934 | 4,077 | 3,909 | 4,052 | +3.37% | 2,341,400 | - | +8.98% | - | - |
| 06/02 | 3,856 | 3,941 | 3,820 | 3,920 | -0.61% | 2,501,800 | - | +5.97% | - | - |
| 06/01 | 3,825 | 4,059 | 3,806 | 3,944 | +4.48% | 4,408,000 | - | +6.91% | - | - |
| 05/29 | 3,779 | 3,865 | 3,758 | 3,775 | +0.51% | 20,006,300 | - | +2.58% | - | - |
| 05/28 | 3,772 | 3,835 | 3,724 | 3,756 | -0.95% | 2,974,100 | - | +2.09% | - | - |
| 05/27 | 3,810 | 3,824 | 3,763 | 3,792 | -0.86% | 2,672,500 | - | +3.02% | - | - |
| 05/26 | 3,910 | 3,942 | 3,812 | 3,825 | -1.32% | 3,173,100 | - | +3.88% | - | - |
| 05/25 | 3,697 | 3,876 | 3,645 | 3,876 | +4.19% | 3,075,700 | - | +5.21% | - | - |
| 05/22 | 3,706 | 3,808 | 3,684 | 3,720 | +0.54% | 1,934,000 | - | +1.03% | - | - |
| 05/21 | 3,606 | 3,721 | 3,580 | 3,700 | +3.35% | 1,941,200 | - | +0.38% | - | - |
| 05/20 | 3,617 | 3,644 | 3,542 | 3,580 | -1.1% | 1,729,500 | - | -2.95% | - | - |
| 05/19 | 3,614 | 3,655 | 3,563 | 3,620 | +0.95% | 2,232,000 | - | -2.19% | - | - |
| 05/18 | 3,501 | 3,620 | 3,497 | 3,586 | +2.28% | 2,584,100 | - | -3.34% | - | - |
| 05/15 | 3,472 | 3,513 | 3,432 | 3,506 | +0.46% | 2,007,800 | - | -5.75% | - | - |
| 05/14 | 3,513 | 3,525 | 3,456 | 3,490 | -0.23% | 2,908,400 | - | -6.51% | - | - |
| 05/13 | 3,388 | 3,614 | 3,388 | 3,498 | -4.74% | 5,198,000 | - | -6.62% | - | - |
| 05/12 | 3,795 | 3,819 | 3,672 | 3,672 | -3.75% | 2,877,400 | - | -2.24% | - | - |
| 05/11 | 3,880 | 3,895 | 3,804 | 3,815 | -0.55% | 1,634,800 | - | +1.38% | - | - |
| 05/08 | 3,786 | 3,864 | 3,771 | 3,836 | -0.16% | 1,776,100 | - | +2.08% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,443 8/9 | 850 3/17 | 9,767,000 5/22 | - | - | +14.29% 5/22 | -20.68% 8/17 |
| 2009年 3月期 | 1,204 6/6 | 510 10/28 | 6,314,000 5/30 | - | - | +14.06% 11/14 | -27.12% 10/27 |
| 2010年 3月期 | 792 7/1 | 531 11/27 | 6,630,000 6/4 | - | - | +20.66% 6/5 | -9.34% 11/27 |
| 2011年 3月期 | 808 4/27 | 555 3/15 | 4,502,000 11/11 | 2392億2456万 | 1643億1885万 | +9.42% 9/21 | -14.48% 3/15 |
| 2012年 3月期 | 785 4/1 | 555 9/6 | 4,370,000 5/11 | 2324億1495万 | 1643億1885万 | +9.5% 9/30 | -12.58% 8/22 |
| 2013年 3月期 | 751 4/2 | 481 11/13 | 6,360,000 3/27 | 2223億4857万 | 1424億967万 | +19.52% 3/27 | -10.21% 8/7 |
| 2014年 3月期 | 1,003 11/18 | 627 4/2 | 3,989,000 5/13 | 2969億5821万 | 1856億3589万 | +19.45% 5/13 | -9.73% 6/7 |
| 2015年 3月期 | 1,434 3/18 | 801 5/21 | 7,638,000 11/12 | 4245億6470万 | 2371億5225万 | +21.72% 11/18 | -6.69% 8/8 |
| 2016年 3月期 | 2,115 8/7 | 1,338 4/1 | 4,165,000 8/7 | 6261億8853万 | 3961億4196万 | +13.5% 5/19 | -12.98% 8/25 |
| 2017年 3月期 | 1,961 2/2 | 1,344 7/8 | 3,613,000 8/17 | 5805億9371万 | 3979億1838万 | +10.04% 5/9 | -13.1% 7/8 |
| 2018年 3月期 | 3,145 2/1 | 1,722 4/13 | 3,134,600 2/1 | 9311億4086万 | 5098億3293万 | +13.24% 11/8 | -7.05% 8/14 |
| 2019年 3月期 | 3,670 9/27 | 2,008 1/4 | 3,779,300 5/31 | 1兆865億 | 5945億901万 | +14.66% 2/7 | -18.03% 10/29 |
| 2020年 3月期 | 3,510 12/24 | 2,148 3/13 | 3,418,000 3/5 | 1兆392億 | 6359億5884万 | +16.11% 11/13 | -15.17% 3/16 |
| 2021年 3月期 | 4,450 2/22 | 2,581 5/7 | 8,007,500 4/13 | 1兆3175億 | 7641億5725万 | +14.73% 11/11 | -8.24% 2/26 |
| 2022年 3月期 | 5,550 9/14 | 3,675 5/19 | 2,500,400 5/27 | 1兆6431億 | 1兆880億 | +11.13% 9/14 | -13.71% 1/19 |
| 2023年 3月期 | 4,875 5/23 | 3,570 1/5 | 3,438,400 10/28 | 1兆4433億 | 1兆569億 | +10.74% 5/23 | -9.25% 8/29 |
| 2024年 3月期 | 4,637 6/16 | 3,493 10/30 | 3,113,800 10/30 | 1兆3728億 | 1兆341億 | +8.93% 3/19 | -8.6% 10/26 |
| 2025年 3月期 | 4,974 10/4 | 3,729 3/31 | 3,420,200 5/31 | 1兆4726億 | 1兆1040億 | +11.04% 8/21 | -11.47% 4/7 |
| 2026年 3月期 | 4,540 11/25 | 3,229 7/22 | 2,624,100 2/27 | 1兆3441億 | 9560億1076万 | +9.53% 8/25 | -8.42% 3/4 |
| 最新 | 3,996 2026/10/1 | 1,093,600 | 1兆1830億 | +1.4% 3,941 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 56%（1.56倍）
- 1985/12/28 vs 1984/12/28
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/28
- 10%（1.1倍）
- 1987/12/28 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/10/01 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
261円（2002/10/09） - 1431%（15.31倍）
3,996円（10/1）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
